Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Apr 2013 | USD | 3.4936 | 3.4936 | 2.71 | 2.864 | 2.864 | -0.654 (-18.59%) | 256,950 |
16 Apr 2013 | USD | 3.564 | 3.7403 | 3.517 | 3.518 | 3.518 | -0.009 (-0.26%) | 46,680 |
15 Apr 2013 | USD | 3.9076 | 3.9076 | 3.507 | 3.5272 | 3.5272 | -0.422 (-10.70%) | 122,512 |
12 Apr 2013 | USD | 4.112 | 4.116 | 3.896 | 3.9497 | 3.9497 | -0.152 (-3.71%) | 100,200 |
11 Apr 2013 | USD | 4.147 | 4.1577 | 4.1 | 4.1019 | 4.1019 | -0.033 (-0.80%) | 12,950 |
10 Apr 2013 | USD | 4.1904 | 4.231 | 4.1351 | 4.1351 | 4.1351 | -0.039 (-0.93%) | 20,600 |
9 Apr 2013 | USD | 4.1721 | 4.1788 | 4.125 | 4.174 | 4.174 | +0.073 (+1.77%) | 23,700 |
8 Apr 2013 | USD | 4.151 | 4.151 | 4.065 | 4.1013 | 4.1013 | +0.011 (+0.28%) | 11,100 |
5 Apr 2013 | USD | 4.111 | 4.224 | 4.055 | 4.09 | 4.09 | +0.027 (+0.66%) | 100,634 |
4 Apr 2013 | USD | 4.028 | 4.1575 | 4.028 | 4.063 | 4.063 | +0.075 (+1.89%) | 70,200 |
3 Apr 2013 | USD | 4.155 | 4.206 | 3.982 | 3.9875 | 3.9875 | -0.179 (-4.31%) | 118,400 |
2 Apr 2013 | USD | 4.2761 | 4.2761 | 4.1463 | 4.167 | 4.167 | -0.063 (-1.49%) | 78,330 |
1 Apr 2013 | USD | 4.3714 | 4.3714 | 4.2247 | 4.23 | 4.23 | -0.053 (-1.24%) | 80,400 |
29 Mar 2013 | USD | 4.283 | 4.283 | 4.283 | 4.283 | 4.283 | 0.0 (0.0%) | 0 |
28 Mar 2013 | USD | 4.3717 | 4.3717 | 4.238 | 4.283 | 4.283 | -0.09 (-2.05%) | 62,800 |
27 Mar 2013 | USD | 4.3168 | 4.3864 | 4.3 | 4.3726 | 4.3726 | +0.043 (+0.98%) | 17,500 |
26 Mar 2013 | USD | 4.475 | 4.5322 | 4.285 | 4.33 | 4.33 | -0.041 (-0.94%) | 95,100 |
25 Mar 2013 | USD | 4.5464 | 4.5464 | 4.3648 | 4.371 | 4.371 | -0.134 (-2.97%) | 158,600 |
22 Mar 2013 | USD | 4.574 | 4.574 | 4.505 | 4.505 | 4.505 | +0.009 (+0.21%) | 40,200 |
21 Mar 2013 | USD | 4.602 | 4.602 | 4.484 | 4.4955 | 4.4955 | -0.003 (-0.06%) | 109,100 |
20 Mar 2013 | USD | 4.2211 | 4.559 | 4.197 | 4.498 | 4.498 | +0.277 (+6.57%) | 311,750 |
19 Mar 2013 | USD | 4.261 | 4.261 | 4.2 | 4.2208 | 4.2208 | -0.014 (-0.34%) | 50,550 |
18 Mar 2013 | USD | 4.3634 | 4.38 | 4.2295 | 4.235 | 4.235 | -0.062 (-1.44%) | 50,800 |
15 Mar 2013 | USD | 4.2942 | 4.3 | 4.28 | 4.297 | 4.297 | -0.006 (-0.14%) | 16,700 |
14 Mar 2013 | USD | 4.3802 | 4.3802 | 4.294 | 4.303 | 4.303 | -0.043 (-1.00%) | 34,535 |
13 Mar 2013 | USD | 4.544 | 4.544 | 4.3465 | 4.3465 | 4.3465 | -0.073 (-1.66%) | 20,000 |
12 Mar 2013 | USD | 4.417 | 4.578 | 4.394 | 4.42 | 4.42 | +0.089 (+2.05%) | 28,900 |
11 Mar 2013 | USD | 4.374 | 4.374 | 4.2824 | 4.331 | 4.331 | +0.065 (+1.52%) | 56,935 |
8 Mar 2013 | USD | 4.2877 | 4.304 | 4.2425 | 4.266 | 4.266 | +0.034 (+0.81%) | 115,767 |
7 Mar 2013 | USD | 4.331 | 4.331 | 4.2133 | 4.2317 | 4.2317 | +0.248 (+6.22%) | 312,336 |